Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.2947 -0.0003 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.200 3.399 3.200 3.313 245 -0.09(-2.56%)
Aug 30, 2012 3.386 3.400 3.300 3.400 3,565 +0.00(+0.00%)
Aug 29, 2012 3.200 3.400 3.200 3.400 207 +0.10(+3.00%)
Aug 27, 2012 3.298 3.498 3.298 3.301 789 +0.00(+0.09%)
Aug 24, 2012 3.102 3.302 3.102 3.298 3,008 -0.10(-3.00%)
Aug 23, 2012 3.200 3.400 3.200 3.400 2,316 +0.21(+6.62%)
Aug 22, 2012 3.200 3.300 2.999 3.189 16,642 -0.00(-0.03%)
Aug 21, 2012 3.400 3.400 3.000 3.190 6,409 +0.03(+0.95%)
Aug 20, 2012 3.700 3.700 3.160 3.160 2,947 -0.14(-4.24%)
Aug 17, 2012 3.490 3.800 3.200 3.300 4,550 +0.24(+7.84%)
Aug 16, 2012 3.150 4.500 3.000 3.060 5,266 -0.04(-1.29%)
Aug 15, 2012 3.700 3.700 3.000 3.100 9,812 -1.20(-27.91%)
Aug 14, 2012 4.100 4.300 3.900 4.300 1,790 -0.20(-4.44%)
Aug 13, 2012 4.400 4.500 4.200 4.500 1,314 +0.18(+4.21%)
Aug 10, 2012 4.190 4.588 4.000 4.318 2,188 -0.27(-5.92%)
Aug 09, 2012 3.500 5.500 3.499 4.590 3,449 +1.14(+33.03%)
Aug 08, 2012 3.400 3.600 3.400 3.450 1,744 +0.15(+4.55%)
Aug 07, 2012 3.900 3.900 3.300 3.300 1,990 -0.70(-17.50%)
Aug 06, 2012 3.800 4.000 3.400 4.000 1,670 -0.09(-2.32%)
Aug 03, 2012 3.830 4.370 3.699 4.095 3,626 +0.29(+7.76%)
Aug 02, 2012 3.391 3.830 3.391 3.800 6,545 +0.28(+7.95%)
Aug 01, 2012 3.700 3.700 3.520 3.520 1,930 -0.08(-2.22%)
Jul 31, 2012 3.400 3.800 3.400 3.600 2,155 +0.30(+9.09%)
Jul 30, 2012 3.100 3.400 3.100 3.300 1,248 +0.10(+3.12%)
Jul 27, 2012 3.000 3.686 2.950 3.200 1,662 +0.20(+6.67%)
Jul 26, 2012 3.300 3.500 2.900 3.000 411 -0.40(-11.76%)
Jul 25, 2012 3.001 3.595 3.001 3.400 4,516 +0.10(+3.03%)
Jul 24, 2012 3.200 3.325 3.200 3.300 1,129 +0.10(+3.12%)
Jul 23, 2012 3.186 3.296 3.186 3.200 1,380 +0.05(+1.62%)
Jul 20, 2012 2.950 3.297 2.900 3.149 2,124 -0.05(-1.59%)
Jul 19, 2012 3.199 3.200 3.100 3.200 900 +0.30(+10.27%)
Jul 18, 2012 3.600 3.600 2.901 2.902 3,172 -0.40(-12.06%)
Jul 17, 2012 2.900 3.690 2.850 3.300 2,478 +0.30(+10.00%)
Jul 16, 2012 3.300 3.300 3.000 3.000 3,012 -0.18(-5.66%)
Jul 13, 2012 2.901 3.200 2.900 3.180 3,699 +0.17(+5.58%)
Jul 12, 2012 3.100 3.330 2.900 3.012 6,390 +0.01(+0.40%)
Jul 11, 2012 3.498 3.900 3.000 3.000 10,443 -0.20(-6.25%)
Jul 10, 2012 3.560 3.560 3.100 3.200 4,418 -0.35(-9.88%)
Jul 09, 2012 3.900 3.900 3.551 3.551 2,403 -0.35(-8.95%)
Jul 06, 2012 3.800 3.900 3.800 3.900 921 +0.10(+2.63%)
Jul 05, 2012 3.900 4.000 3.500 3.800 3,608 +0.07(+1.88%)
Jul 03, 2012 3.899 3.899 3.710 3.730 635 +0.23(+6.57%)
Jul 02, 2012 3.999 3.999 3.025 3.500 967 +0.10(+2.94%)
Jun 29, 2012 3.129 3.500 3.129 3.400 1,914 +0.19(+6.08%)
Jun 28, 2012 3.001 3.400 3.001 3.205 1,551 +0.21(+6.83%)
Jun 27, 2012 3.300 3.500 3.000 3.000 19,474 -0.35(-10.45%)
Jun 26, 2012 3.410 3.410 3.300 3.350 2,238 -0.05(-1.44%)
Jun 25, 2012 3.400 3.530 3.330 3.399 292 +0.05(+1.46%)
Jun 22, 2012 3.400 3.400 3.260 3.350 1,855 -0.05(-1.44%)
Jun 21, 2012 3.399 3.400 3.250 3.399 1,770 -0.08(-2.38%)
Jun 20, 2012 3.230 3.677 3.230 3.482 1,101 +0.08(+2.41%)
Jun 19, 2012 3.700 3.899 3.400 3.400 3,075 -0.30(-8.11%)
Jun 18, 2012 3.500 4.000 3.350 3.700 5,195 +0.35(+10.41%)
Jun 15, 2012 4.140 4.140 3.351 3.351 1,740 -0.05(-1.41%)
Jun 14, 2012 3.400 3.440 3.399 3.399 2,713 -0.00(-0.03%)
Jun 13, 2012 3.348 3.440 3.348 3.400 1,867 +0.10(+3.03%)
Jun 12, 2012 3.440 3.440 3.000 3.300 1,377 +0.01(+0.43%)
Jun 11, 2012 3.300 3.500 3.250 3.286 2,715 -0.21(-6.11%)
Jun 08, 2012 3.500 3.530 3.499 3.500 770 +0.05(+1.48%)
Jun 07, 2012 3.240 3.700 3.240 3.449 6,208 +0.55(+18.85%)
Jun 06, 2012 3.000 3.140 2.900 2.902 5,520 -0.10(-3.23%)
Jun 05, 2012 3.001 3.201 2.900 2.999 16,070 -0.30(-9.12%)
Jun 04, 2012 3.150 3.390 3.000 3.300 5,618 -0.10(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.